Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | MYR | 0.88 | 0.88 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 25,800 |
22 May 2018 | MYR | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 50,600 |
21 May 2018 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 47,500 |
18 May 2018 | MYR | 0.915 | 0.915 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 16,600 |
17 May 2018 | MYR | 0.895 | 0.925 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 364,900 |
16 May 2018 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 136,200 |
15 May 2018 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 139,000 |
14 May 2018 | MYR | 0.77 | 0.9 | 0.77 | 0.9 | 0.9 | +0.05 (+5.88%) | 135,000 |
8 May 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 10,000 |
7 May 2018 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
4 May 2018 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 16,200 |
3 May 2018 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | +0.025 (+3.03%) | 136,200 |
2 May 2018 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
30 Apr 2018 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
27 Apr 2018 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 70,200 |
26 Apr 2018 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
25 Apr 2018 | MYR | 0.865 | 0.865 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 42,000 |
24 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 26,000 |
23 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 30,400 |
20 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 30,000 |
19 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 26,000 |
18 Apr 2018 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | -0.03 (-3.45%) | 26,100 |
17 Apr 2018 | MYR | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | +0.035 (+4.19%) | 88,000 |
16 Apr 2018 | MYR | 0.84 | 0.85 | 0.835 | 0.835 | 0.835 | -0.03 (-3.47%) | 123,600 |
13 Apr 2018 | MYR | 0.89 | 0.89 | 0.855 | 0.865 | 0.865 | +0.01 (+1.17%) | 43,000 |
12 Apr 2018 | MYR | 0.85 | 0.87 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 68,000 |
11 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 23,000 |
10 Apr 2018 | MYR | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | +0.025 (+3.03%) | 92,200 |
9 Apr 2018 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 91,900 |
6 Apr 2018 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 45,200 |